Darfon Electronics Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	43.000	43.750	43.000	43.600	43.600	744,552
2025-02-04	43.000	43.350	42.600	42.700	42.700	487,770
2025-02-03	43.550	43.550	42.650	42.950	42.950	873,693
2025-01-22	43.500	43.950	43.400	43.700	43.700	378,696
2025-01-21	43.950	44.100	43.300	43.400	43.400	312,584
2025-01-20	43.000	44.000	42.900	43.950	43.950	491,747
2025-01-17	43.250	43.500	43.000	43.000	43.000	532,526
2025-01-16	44.000	44.300	43.250	43.250	43.250	660,883
2025-01-15	42.750	43.700	42.750	43.350	43.350	642,975
2025-01-14	41.800	42.900	41.600	42.800	42.800	757,292
2025-01-13	43.300	43.300	41.600	41.800	41.800	1,523,647
2025-01-10	43.000	43.600	42.650	43.500	43.500	1,065,343
2025-01-09	43.500	44.600	43.000	43.000	43.000	1,502,756
2025-01-08	43.200	43.600	42.600	43.500	43.500	1,421,476
2025-01-07	43.300	43.450	42.600	43.000	43.000	1,428,203
2025-01-06	42.650	43.750	42.600	43.300	43.300	1,393,517
2025-01-03	43.700	43.900	42.550	42.600	42.600	1,300,789
2025-01-02	43.300	44.300	43.200	43.650	43.650	1,163,097
2024-12-31	44.150	44.150	43.050	43.550	43.550	1,002,051
2024-12-30	44.050	44.350	43.850	44.250	44.250	602,616
2024-12-27	44.450	44.450	43.800	44.050	44.050	572,359
2024-12-26	44.000	44.450	43.950	44.350	44.350	776,175
2024-12-25	43.900	44.100	43.700	43.950	43.950	428,401
2024-12-24	43.850	44.400	43.500	43.700	43.700	663,563
2024-12-23	43.050	44.350	43.050	43.750	43.750	736,386
2024-12-20	43.250	43.950	42.850	42.850	42.850	901,927
2024-12-19	42.550	43.400	42.550	43.200	43.200	720,514
2024-12-18	42.550	43.400	42.350	43.150	43.150	1,108,663
2024-12-17	42.550	43.350	42.550	42.550	42.550	1,235,824
2024-12-16	44.400	44.600	42.500	42.500	42.500	2,004,733
2024-12-13	45.550	45.550	44.300	44.350	44.350	1,603,336
2024-12-12	46.200	46.600	45.600	45.600	45.600	956,509
2024-12-11	46.150	46.200	45.850	45.850	45.850	841,577
2024-12-10	46.200	46.800	46.050	46.150	46.150	969,693
2024-12-09	47.100	47.100	46.100	46.200	46.200	1,419,219
2024-12-06	47.900	48.000	47.100	47.100	47.100	1,776,633
2024-12-05	49.100	49.250	48.000	48.000	48.000	2,305,924
2024-12-04	48.800	49.900	48.300	49.100	49.100	2,434,929
2024-12-03	48.850	49.500	48.050	48.800	48.800	2,802,627
2024-12-02	50.100	50.400	48.500	48.550	48.550	5,240,978
2024-11-29	49.950	51.500	49.850	50.300	50.300	8,772,860
2024-11-28	51.300	51.600	48.850	49.300	49.300	7,694,509
2024-11-27	57.300	57.300	50.700	51.000	51.000	26,699,038
2024-11-26	50.300	52.900	49.600	52.100	52.100	6,556,476
2024-11-25	50.000	53.000	49.250	50.700	50.700	7,926,161
2024-11-22	52.400	52.900	49.200	49.200	49.200	15,515,633
2024-11-21	45.900	50.300	45.500	50.300	50.300	7,054,879
2024-11-20	46.600	46.600	45.650	45.800	45.800	1,308,260
2024-11-19	45.850	46.750	45.850	46.600	46.600	850,253
2024-11-18	46.550	46.550	45.600	45.850	45.850	538,768
2024-11-15	45.900	46.900	45.850	46.500	46.500	867,642
2024-11-14	45.700	45.950	45.600	45.800	45.800	447,546
2024-11-13	45.950	46.150	45.600	45.900	45.900	592,837
2024-11-12	46.250	46.500	45.750	46.200	46.200	654,832
2024-11-11	45.800	46.750	45.800	46.750	46.750	1,237,339
2024-11-08	46.750	46.750	45.500	45.500	45.500	1,297,650
2024-11-07	46.000	47.200	46.000	46.700	46.700	1,700,117
2024-11-06	46.600	46.600	45.550	45.950	45.950	1,385,591
2024-11-05	48.550	48.600	46.700	46.700	46.700	2,115,397
2024-11-04	48.800	50.100	48.550	49.000	49.000	1,589,785

← NewerPage 8 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-11	3.0000 TWD
2022-07-07	3.0000 TWD
2021-08-23	2.5000 TWD
2020-07-09	2.3000 TWD
2019-07-09	3.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.